Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
34333.37-905.61(-2.57%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 06.10.2026 | 34057.78 | 35333.26 | 34057.78 | 35238.98 | 0 |
| 05.10.2026 | 33889.50 | 34082.02 | 33470.00 | 34002.76 | 0 |
| 02.10.2026 | 33979.74 | 33979.74 | 33178.04 | 33498.25 | 0 |
| 01.10.2026 | 34388.24 | 34388.24 | 33575.22 | 33616.42 | 0 |
| 30.09.2026 | 34223.87 | 34680.40 | 33958.04 | 34384.29 | 0 |
| 29.09.2026 | 33929.06 | 34176.76 | 33376.84 | 33981.01 | 0 |
| 28.09.2026 | 34062.18 | 34158.13 | 33530.16 | 33799.84 | 0 |
| 25.09.2026 | 34369.69 | 34381.60 | 33927.65 | 34059.14 | 0 |
| 24.09.2026 | 33894.57 | 34251.12 | 33542.04 | 34146.92 | 0 |
| 23.09.2026 | 34736.50 | 34832.46 | 33929.63 | 34218.34 | 0 |
| 22.09.2026 | 34403.42 | 34747.63 | 34047.57 | 34747.63 | 0 |
| 21.09.2026 | 33078.66 | 34449.84 | 32987.70 | 34446.57 | 0 |
| 18.09.2026 | 33930.48 | 33940.88 | 32496.01 | 32861.49 | 0 |
| 17.09.2026 | 32523.78 | 33696.33 | 32523.78 | 33546.76 | 0 |
| 16.09.2026 | 32012.56 | 32625.41 | 32012.56 | 32625.41 | 0 |
| 15.09.2026 | 32713.26 | 32713.26 | 31907.05 | 31911.85 | 0 |
| 14.09.2026 | 33039.31 | 33066.68 | 32547.01 | 32721.72 | 0 |
| 11.09.2026 | 33623.43 | 33862.27 | 33120.12 | 33291.13 | 0 |
| 10.09.2026 | 34198.64 | 34352.06 | 33426.69 | 33444.74 | 0 |
| 09.09.2026 | 34926.73 | 35140.76 | 33873.82 | 34163.99 | 0 |
| 08.09.2026 | 33879.48 | 35023.10 | 33640.06 | 34917.27 | 0 |
| 07.09.2026 | 33682.16 | 33839.50 | 33547.97 | 33749.82 | 0 |
| 04.09.2026 | 33314.03 | 33843.31 | 33070.60 | 33798.97 | 0 |
| 03.09.2026 | 34065.19 | 34065.19 | 32888.93 | 33061.62 | 0 |
| 02.09.2026 | 33834.90 | 34122.55 | 33342.38 | 34122.55 | 0 |
| 01.09.2026 | 34540.27 | 34729.35 | 33761.30 | 34088.15 | 0 |
| 31.08.2026 | 35046.81 | 35125.84 | 34456.90 | 34581.35 | 0 |
| 28.08.2026 | 35234.32 | 35234.32 | 34503.45 | 34859.00 | 0 |
| 27.08.2026 | 35624.67 | 35711.30 | 34558.30 | 34783.16 | 0 |
| 26.08.2026 | 35064.42 | 35661.07 | 35001.29 | 35351.15 | 0 |
| 25.08.2026 | 34735.36 | 35033.62 | 34234.75 | 34925.49 | 0 |
| 24.08.2026 | 34142.92 | 34675.47 | 33849.77 | 34565.72 | 0 |
| 21.08.2026 | 34237.13 | 34393.98 | 33773.06 | 34201.94 | 0 |
| 20.08.2026 | 34568.59 | 34568.59 | 33954.42 | 33980.78 | 0 |
| 19.08.2026 | 34374.06 | 34502.09 | 33358.38 | 34478.23 | 0 |
| 18.08.2026 | 34578.68 | 34596.01 | 34227.70 | 34378.87 | 0 |
| 17.08.2026 | 35338.27 | 35699.08 | 34436.62 | 34879.35 | 0 |
| 14.08.2026 | 35332.13 | 35684.61 | 35036.02 | 35619.77 | 0 |
| 13.08.2026 | 35163.08 | 35348.44 | 34800.03 | 35313.43 | 0 |
| 12.08.2026 | 35037.69 | 35203.12 | 34547.02 | 35177.03 | 0 |
| 11.08.2026 | 34881.86 | 35235.65 | 34751.52 | 35019.29 | 0 |
| 10.08.2026 | 34590.46 | 34955.57 | 34043.13 | 34955.57 | 0 |
| 07.08.2026 | 34199.07 | 34521.14 | 34026.36 | 34477.99 | 0 |
| 06.08.2026 | 34183.60 | 34183.60 | 33702.37 | 34115.90 | 0 |
| 05.08.2026 | 34291.87 | 34348.31 | 33623.18 | 34034.35 | 0 |
| 04.08.2026 | 33271.67 | 34167.13 | 33080.84 | 34167.13 | 0 |
| 03.08.2026 | 32718.89 | 33060.96 | 32423.87 | 33060.96 | 0 |
| 31.07.2026 | 31875.15 | 32405.11 | 31603.47 | 32311.16 | 0 |
| 30.07.2026 | 31534.66 | 31806.41 | 31012.51 | 31806.41 | 0 |
| 29.07.2026 | 31276.75 | 31489.98 | 31013.02 | 31232.62 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
